Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | HKD | 2.68 | 2.8 | 2.68 | 2.76 | 2.76 | +0.07 (+2.60%) | 935,000 |
8 Aug 2018 | HKD | 2.69 | 2.69 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 186,000 |
7 Aug 2018 | HKD | 2.64 | 2.69 | 2.61 | 2.69 | 2.69 | +0.04 (+1.51%) | 338,000 |
6 Aug 2018 | HKD | 2.73 | 2.82 | 2.63 | 2.65 | 2.65 | -0.08 (-2.93%) | 1,260,000 |
3 Aug 2018 | HKD | 2.75 | 2.75 | 2.69 | 2.73 | 2.73 | -0.01 (-0.36%) | 176,000 |
2 Aug 2018 | HKD | 2.76 | 2.76 | 2.66 | 2.74 | 2.74 | -0.06 (-2.14%) | 1,936,000 |
1 Aug 2018 | HKD | 2.83 | 2.83 | 2.76 | 2.8 | 2.8 | -0.02 (-0.71%) | 794,000 |
31 Jul 2018 | HKD | 2.8 | 2.84 | 2.76 | 2.82 | 2.82 | -0.03 (-1.05%) | 710,000 |
30 Jul 2018 | HKD | 2.89 | 2.89 | 2.8 | 2.85 | 2.85 | -0.02 (-0.70%) | 294,000 |
27 Jul 2018 | HKD | 2.89 | 2.89 | 2.84 | 2.87 | 2.87 | -0.02 (-0.69%) | 104,000 |
26 Jul 2018 | HKD | 2.9 | 2.91 | 2.84 | 2.89 | 2.89 | -0.02 (-0.69%) | 335,000 |
25 Jul 2018 | HKD | 2.9 | 2.91 | 2.83 | 2.91 | 2.91 | +0.02 (+0.69%) | 488,000 |
24 Jul 2018 | HKD | 2.87 | 2.89 | 2.82 | 2.89 | 2.89 | +0.02 (+0.70%) | 474,000 |
23 Jul 2018 | HKD | 2.8 | 2.87 | 2.78 | 2.87 | 2.87 | +0.04 (+1.41%) | 458,000 |
20 Jul 2018 | HKD | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | +0.02 (+0.71%) | 268,000 |
19 Jul 2018 | HKD | 2.82 | 2.84 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 361,000 |
18 Jul 2018 | HKD | 2.85 | 2.85 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 438,000 |
17 Jul 2018 | HKD | 2.81 | 2.85 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 238,000 |
16 Jul 2018 | HKD | 2.85 | 2.86 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 466,000 |
13 Jul 2018 | HKD | 2.8 | 2.87 | 2.8 | 2.84 | 2.84 | +0.11 (+4.03%) | 1,212,000 |
12 Jul 2018 | HKD | 2.69 | 2.75 | 2.67 | 2.73 | 2.73 | +0.03 (+1.11%) | 546,000 |
11 Jul 2018 | HKD | 2.85 | 2.85 | 2.68 | 2.7 | 2.7 | -0.15 (-5.26%) | 2,140,000 |
10 Jul 2018 | HKD | 2.84 | 2.86 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 607,000 |
9 Jul 2018 | HKD | 2.83 | 2.84 | 2.79 | 2.84 | 2.84 | +0.01 (+0.35%) | 380,000 |
6 Jul 2018 | HKD | 2.85 | 2.9 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 690,000 |
5 Jul 2018 | HKD | 2.9 | 2.91 | 2.79 | 2.81 | 2.81 | -0.1 (-3.44%) | 816,000 |
4 Jul 2018 | HKD | 2.89 | 2.94 | 2.85 | 2.91 | 2.91 | 0.0 (0.0%) | 418,000 |
3 Jul 2018 | HKD | 2.9 | 2.92 | 2.87 | 2.91 | 2.91 | -0.04 (-1.36%) | 440,000 |
2 Jul 2018 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.78 | 2.97 | 2.78 | 2.95 | 2.95 | +0.16 (+5.73%) | 1,030,000 |